| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,3500 €
0,0500 (3,85%)
- Άνοιγμα 1,2500
- Υψηλό 1,3800
- Χαμηλό 1,2500
- Όγκος 4.704
- Τζίρος 6.243 €
- Πράξεις 30
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 01/12/2009 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 30/11/2009 | 1,7200 | 6,83% | 1,6200 | 1,7500 | 1,6200 | 309 | ,00 |
| 27/11/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 26/11/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 81 | ,00 |
| 25/11/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 24/11/2009 | 1,6100 | 8,05% | 1,6100 | 1,6100 | 1,6100 | 5 | ,00 |
| 23/11/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 20/11/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 19/11/2009 | 1,4900 | 9,56% | 1,4900 | 1,4900 | 1,4900 | 5 | ,00 |
| 18/11/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 17/11/2009 | 1,3600 | 9,68% | 1,3600 | 1,3600 | 1,3600 | 5 | ,00 |
| 16/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 13/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 12/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 11/11/2009 | 1,2400 | -9,49% | 1,2400 | 1,2400 | 1,2400 | 1.500 | ,00 |
| 10/11/2009 | 1,3700 | -9,27% | 1,3700 | 1,3700 | 1,3700 | 10 | ,00 |
| 09/11/2009 | 1,5100 | -8,48% | 1,5100 | 1,5100 | 1,5100 | 40 | ,00 |
| 06/11/2009 | 1,6500 | 1,23% | 1,6500 | 1,6500 | 1,6500 | 9 | ,00 |
| 05/11/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 04/11/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 03/11/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 02/11/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 30/10/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 29/10/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 27/10/2009 | 1,6300 | 5,16% | 1,6400 | 1,6400 | 1,4400 | 20 | ,00 |
| 26/10/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 830 | ,00 |
| 23/10/2009 | 1,5500 | -2,52% | 1,5500 | 1,5500 | 1,5500 | 200 | ,00 |
| 22/10/2009 | 1,5900 | -4,22% | 1,5000 | 1,8100 | 1,5000 | 200 | ,00 |
| 21/10/2009 | 1,6600 | 1,22% | 1,6400 | 1,6600 | 1,6400 | 653 | ,00 |
| 20/10/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 19/10/2009 | 1,6400 | -9,89% | 1,6400 | 1,6400 | 1,6400 | 200 | ,00 |
| 16/10/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 15/10/2009 | 1,8200 | -1,09% | 1,9000 | 1,9900 | 1,7000 | 266 | ,00 |
| 14/10/2009 | 1,8400 | 0,00% | 1,6900 | 1,8400 | 1,6900 | 569 | ,00 |
| 13/10/2009 | 1,8400 | 5,14% | 1,7800 | 1,8800 | 1,6100 | 110 | ,00 |
| 12/10/2009 | 1,7500 | 7,36% | 1,7000 | 1,7500 | 1,7000 | 50 | ,00 |
| 09/10/2009 | 1,6300 | -5,23% | 1,6400 | 1,6400 | 1,6300 | 940 | ,00 |
| 08/10/2009 | 1,7200 | 5,52% | 1,7100 | 1,7200 | 1,7100 | 500 | ,00 |
| 07/10/2009 | 1,6300 | -7,39% | 1,6200 | 1,8900 | 1,6200 | 930 | ,00 |
| 06/10/2009 | 1,7600 | 8,64% | 1,7000 | 1,7600 | 1,7000 | 20 | ,00 |
| 05/10/2009 | 1,6200 | -7,43% | 1,6000 | 1,7900 | 1,6000 | 810 | ,00 |
| 02/10/2009 | 1,7500 | 0,00% | 1,9100 | 1,9100 | 1,5800 | 720 | ,00 |
| 01/10/2009 | 1,7500 | -9,79% | 1,7500 | 1,7500 | 1,7500 | 40 | ,00 |
| 30/9/2009 | 1,9400 | -9,77% | 1,9400 | 1,9400 | 1,9400 | 307 | ,00 |
| 29/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 28/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 25/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 24/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 23/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 22/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 21/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 18/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 17/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 16/9/2009 | 2,1500 | 8,59% | 1,9600 | 2,1500 | 1,9600 | 1.080 | ,00 |
| 15/9/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 14/9/2009 | 1,9800 | 1,54% | 1,8000 | 1,9800 | 1,8000 | 44 | ,00 |
| 11/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 10/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 09/9/2009 | 1,9500 | 2,63% | 1,7100 | 1,9600 | 1,6700 | 361 | ,00 |
| 08/9/2009 | 1,9000 | -2,06% | 1,9000 | 1,9000 | 1,9000 | 20 | ,00 |
| 07/9/2009 | 1,9400 | 7,78% | 1,9700 | 1,9700 | 1,9400 | 146 | ,00 |
| 04/9/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 03/9/2009 | 1,8000 | 9,76% | 1,6000 | 1,8000 | 1,6000 | 83 | ,00 |
| 02/9/2009 | 1,6400 | -8,89% | 1,6400 | 1,6400 | 1,6400 | 40 | ,00 |
| 01/9/2009 | 1,8000 | 5,88% | 1,5400 | 1,8400 | 1,5400 | 110 | ,00 |
| 31/8/2009 | 1,7000 | -8,60% | 1,7000 | 1,7000 | 1,7000 | 250 | ,00 |
| 28/8/2009 | 1,8600 | -1,59% | 1,7200 | 1,8700 | 1,7100 | 3.832 | ,00 |
| 27/8/2009 | 1,8900 | -1,56% | 1,7300 | 1,8900 | 1,7300 | 280 | ,00 |
| 26/8/2009 | 1,9200 | -9,43% | 1,9200 | 1,9200 | 1,9200 | 130 | ,00 |
| 25/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 24/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 21/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 20/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 19/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 18/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 17/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 14/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 13/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 12/8/2009 | 2,1200 | 5,47% | 2,1200 | 2,1200 | 2,1200 | 10 | ,00 |
| 11/8/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 10/8/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 07/8/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 06/8/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 05/8/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 04/8/2009 | 2,0100 | 4,69% | 2,0100 | 2,0100 | 2,0100 | 10 | ,00 |
| 03/8/2009 | 1,9200 | 7,26% | 1,9200 | 1,9200 | 1,9200 | 10 | ,00 |
| 31/7/2009 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 30/7/2009 | 1,7900 | -8,21% | 1,9300 | 1,9300 | 1,7900 | 530 | ,00 |
| 29/7/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 28/7/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 27/7/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 24/7/2009 | 1,9500 | 4,28% | 1,9500 | 1,9500 | 1,9500 | 10 | ,00 |
| 23/7/2009 | 1,8700 | 1,08% | 1,9900 | 1,9900 | 1,6800 | 30 | ,00 |
| 22/7/2009 | 1,8500 | 5,11% | 1,8700 | 1,8800 | 1,6400 | 555 | ,00 |
| 21/7/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 20/7/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 17/7/2009 | 1,7600 | -2,22% | 1,6200 | 1,7900 | 1,6200 | 80 | ,00 |
| 16/7/2009 | 1,8000 | 0,56% | 1,8900 | 1,8900 | 1,6400 | 150 | ,00 |
| 15/7/2009 | 1,7900 | 4,68% | 1,6700 | 1,7900 | 1,6700 | 1.500 | ,00 |
| 14/7/2009 | 1,7100 | 3,01% | 1,7100 | 1,7100 | 1,7100 | 25 | ,00 |
| 13/7/2009 | 1,6600 | -1,78% | 1,7500 | 1,7800 | 1,4100 | 642 | ,00 |
| 10/7/2009 | 1,6900 | -8,65% | 1,6900 | 1,8400 | 1,6900 | 222 | ,00 |
| 09/7/2009 | 1,8500 | -17,78% | 2,0300 | 2,0300 | 1,8300 | 2.100 | ,00 |
| 08/7/2009 | 2,2500 | -0,44% | 2,3900 | 2,4000 | 2,0400 | 1.180 | ,00 |
| 07/7/2009 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 06/7/2009 | 2,2600 | 5,61% | 2,2600 | 2,2600 | 2,2600 | 15 | ,00 |
| 03/7/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 02/7/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 01/7/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 30/6/2009 | 2,1400 | 8,63% | 2,1400 | 2,1400 | 2,1400 | 10 | ,00 |
| 29/6/2009 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 26/6/2009 | 1,9700 | -9,63% | 2,0000 | 2,0000 | 1,9700 | 1.250 | ,00 |
| 25/6/2009 | 2,1800 | -9,92% | 2,2000 | 2,2000 | 2,1800 | 700 | ,00 |
| 24/6/2009 | 2,4200 | 7,08% | 2,4200 | 2,4200 | 2,2000 | 450 | ,00 |
| 23/6/2009 | 2,2600 | 7,62% | 2,0100 | 2,2600 | 2,0100 | 198.270 | ,00 |
| 22/6/2009 | 2,1000 | -9,09% | 2,1000 | 2,1000 | 2,1000 | 197.982 | ,00 |
| 19/6/2009 | 2,3100 | 7,44% | 1,9700 | 2,3600 | 1,9600 | 5.285 | ,00 |
| 18/6/2009 | 2,1500 | 5,39% | 2,0400 | 2,1800 | 1,9100 | 1.060 | ,00 |
| 17/6/2009 | 2,0400 | 4,08% | 2,0400 | 2,0400 | 2,0400 | 1 | ,00 |
| 16/6/2009 | 1,9600 | 5,38% | 1,9600 | 1,9600 | 1,9600 | 1 | ,00 |
| 15/6/2009 | 1,8600 | 6,90% | 1,5800 | 1,8600 | 1,5700 | 41 | ,00 |
| 12/6/2009 | 1,7400 | -9,84% | 1,7700 | 1,7700 | 1,7400 | 480 | ,00 |
| 11/6/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 10/6/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 09/6/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 05/6/2009 | 1,9300 | 4,32% | 1,6700 | 1,9300 | 1,6700 | 13 | ,00 |
| 04/6/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 03/6/2009 | 1,8500 | -4,15% | 1,8500 | 1,8500 | 1,8500 | 40 | ,00 |
| 02/6/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 01/6/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 29/5/2009 | 1,9300 | 3,21% | 1,9300 | 1,9300 | 1,9300 | 1 | ,00 |
| 28/5/2009 | 1,8700 | 8,09% | 1,8700 | 1,8700 | 1,8700 | 100 | ,00 |
| 27/5/2009 | 1,7300 | -5,98% | 1,9500 | 1,9500 | 1,6700 | 155.160 | ,00 |
| 26/5/2009 | 1,8400 | 5,14% | 1,8400 | 1,8400 | 1,8400 | 1 | ,00 |
| 25/5/2009 | 1,7500 | -2,23% | 1,9300 | 1,9300 | 1,6300 | 95 | ,00 |
| 22/5/2009 | 1,7900 | 0,56% | 1,6100 | 1,7900 | 1,6100 | 140 | ,00 |
| 21/5/2009 | 1,7800 | -8,72% | 1,7700 | 1,8700 | 1,7600 | 420 | ,00 |
| 20/5/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 19/5/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 100 | ,00 |
| 18/5/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/5/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 14/5/2009 | 1,9500 | -4,41% | 2,1300 | 2,1300 | 1,8400 | 59 | ,00 |
| 13/5/2009 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 12/5/2009 | 2,0400 | 3,55% | 2,0400 | 2,0400 | 2,0400 | 2 | ,00 |
| 11/5/2009 | 1,9700 | 7,65% | 1,9700 | 1,9700 | 1,9700 | 2 | ,00 |
| 08/5/2009 | 1,8300 | 6,40% | 1,8500 | 1,8500 | 1,6000 | 44 | ,00 |
| 07/5/2009 | 1,7200 | -9,47% | 2,0700 | 2,0700 | 1,7100 | 122 | ,00 |
| 06/5/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 05/5/2009 | 1,9000 | 7,34% | 1,9000 | 1,9000 | 1,9000 | 2 | ,00 |
| 04/5/2009 | 1,7700 | -2,75% | 1,6600 | 1,7700 | 1,6600 | 532 | ,00 |
| 30/4/2009 | 1,8200 | -1,09% | 1,8400 | 1,8400 | 1,8200 | 1.043 | ,00 |
| 29/4/2009 | 1,8400 | -9,80% | 2,2400 | 2,2400 | 1,8400 | 3.049 | ,00 |
| 28/4/2009 | 2,0400 | 8,51% | 2,0600 | 2,0600 | 1,7400 | 1.251 | ,00 |
| 27/4/2009 | 1,8800 | -1,05% | 2,1900 | 2,2200 | 1,8700 | 308 | ,00 |
| 24/4/2009 | 1,9000 | 2,70% | 2,0300 | 2,0300 | 1,7400 | 32 | ,00 |
| 23/4/2009 | 1,8500 | 3,35% | 1,9600 | 2,1000 | 1,7100 | 603 | ,00 |
| 22/4/2009 | 1,7900 | 8,48% | 1,7000 | 1,9800 | 1,6000 | 109 | ,00 |
| 21/4/2009 | 1,6500 | -9,34% | 1,6500 | 1,6500 | 1,6500 | 2 | ,00 |
| 16/4/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 15/4/2009 | 1,8200 | -8,54% | 1,8000 | 1,9500 | 1,8000 | 405 | ,00 |
| 14/4/2009 | 1,9900 | -2,93% | 2,0000 | 2,0000 | 1,9900 | 510 | ,00 |
| 09/4/2009 | 2,0500 | 19,19% | 1,7700 | 2,0600 | 1,7700 | 2.331 | ,00 |
| 08/4/2009 | 1,7200 | 6,83% | 1,7200 | 1,7200 | 1,7200 | 10 | ,00 |
| 07/4/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.000 | ,00 |
| 06/4/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 03/4/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.281 | ,00 |
| 02/4/2009 | 1,6100 | -1,23% | 1,6000 | 1,6500 | 1,6000 | 3.345 | ,00 |
| 01/4/2009 | 1,6300 | -0,61% | 1,4900 | 1,6400 | 1,4900 | 903 | ,00 |
| 31/3/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 30/3/2009 | 1,6400 | 6,49% | 1,6500 | 1,6500 | 1,4000 | 6 | ,00 |
| 27/3/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 2.511 | ,00 |
| 26/3/2009 | 1,5400 | 0,65% | 1,5400 | 1,5400 | 1,5400 | 2.000 | ,00 |
| 24/3/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,4000 | 3.529 | ,00 |
| 23/3/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 20/3/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 19/3/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 18/3/2009 | 1,5300 | 4,08% | 1,3300 | 1,5300 | 1,3300 | 51 | ,00 |
| 17/3/2009 | 1,4700 | 6,52% | 1,2500 | 1,5100 | 1,2500 | 76 | ,00 |
| 16/3/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/3/2009 | 1,3800 | 11,29% | 1,4800 | 1,4800 | 1,1300 | 302 | ,00 |
| 12/3/2009 | 1,2400 | 8,77% | 0,9200 | 1,2400 | 0,9200 | 2 | ,00 |
| 11/3/2009 | 1,1400 | 9,62% | 0,9400 | 1,1400 | 0,9400 | 660 | ,00 |
| 10/3/2009 | 1,0400 | 9,47% | 0,8600 | 1,0400 | 0,8600 | 6 | ,00 |
| 09/3/2009 | 0,9500 | 4,40% | 0,8300 | 1,0000 | 0,8300 | 41 | ,00 |
| 06/3/2009 | 0,9100 | -9,00% | 0,9100 | 0,9100 | 0,9100 | 1 | ,00 |
| 05/3/2009 | 1,0000 | -7,41% | 0,9800 | 1,1200 | 0,9800 | 46 | ,00 |
| 04/3/2009 | 1,0800 | -9,24% | 1,0800 | 1,0800 | 1,0800 | 1 | ,00 |
| 03/3/2009 | 1,1900 | -9,16% | 1,1800 | 1,1900 | 1,1800 | 2 | ,00 |
| 27/2/2009 | 1,3100 | -2,96% | 1,3500 | 1,3500 | 1,2200 | 1.242 | ,00 |
| 26/2/2009 | 1,3500 | 8,00% | 1,1300 | 1,3700 | 1,1300 | 663 | ,00 |
| 25/2/2009 | 1,2500 | -5,30% | 1,1900 | 1,3000 | 1,1900 | 107 | ,00 |
| 24/2/2009 | 1,3200 | 9,09% | 1,0000 | 1,3200 | 1,0000 | 5 | ,00 |
| 23/2/2009 | 1,2100 | -3,97% | 1,1500 | 1,2100 | 1,1500 | 2 | ,00 |
| 20/2/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 243 | ,00 |
| 19/2/2009 | 1,2600 | -9,35% | 1,3500 | 1,3500 | 1,2600 | 282 | ,00 |
| 18/2/2009 | 1,3900 | 1,46% | 1,2400 | 1,3900 | 1,2400 | 31 | ,00 |
| 17/2/2009 | 1,3700 | 4,58% | 1,1800 | 1,3700 | 1,1800 | 11 | ,00 |
| 16/2/2009 | 1,3100 | -5,07% | 1,3100 | 1,3100 | 1,3100 | 2 | ,00 |
| 13/2/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 12/2/2009 | 1,3800 | -4,83% | 1,4200 | 1,4200 | 1,3100 | 441 | ,00 |
| 11/2/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 10/2/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 09/2/2009 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 4 | ,00 |
| 06/2/2009 | 1,4700 | 0,00% | 1,3300 | 1,4700 | 1,3300 | 21 | ,00 |
| 05/2/2009 | 1,4700 | -3,29% | 1,2200 | 1,4700 | 1,2200 | 2 | ,00 |
| 04/2/2009 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 03/2/2009 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 02/2/2009 | 1,5200 | 8,57% | 1,5200 | 1,5200 | 1,5200 | 1 | ,00 |
| 30/1/2009 | 1,4000 | 0,00% | 1,5200 | 1,5200 | 1,4000 | 41 | ,00 |
| 29/1/2009 | 1,4000 | -3,45% | 1,4000 | 1,4000 | 1,4000 | 306 | ,00 |
| 28/1/2009 | 1,4500 | 0,00% | 1,3100 | 1,4900 | 1,1800 | 11 | ,00 |
| 27/1/2009 | 1,4500 | 8,21% | 1,4500 | 1,4500 | 1,4500 | 1 | ,00 |
| 26/1/2009 | 1,3400 | 9,84% | 1,1200 | 1,3400 | 1,1200 | 183 | ,00 |
| 23/1/2009 | 1,2200 | -3,17% | 1,1500 | 1,3800 | 1,1500 | 253 | ,00 |
| 22/1/2009 | 1,2600 | 9,57% | 1,0500 | 1,3800 | 1,0500 | 1.277 | ,00 |
| 21/1/2009 | 1,1500 | -17,86% | 1,1600 | 1,4000 | 1,1500 | 12 | ,00 |
| 20/1/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/1/2009 | 1,4000 | -2,10% | 1,2900 | 1,5300 | 1,2900 | 122 | ,00 |
| 16/1/2009 | 1,4300 | 2,14% | 1,4400 | 1,4500 | 1,3000 | 269 | ,00 |
| 15/1/2009 | 1,4000 | 1,45% | 1,2600 | 1,5000 | 1,2600 | 711 | ,00 |
| 14/1/2009 | 1,3800 | -9,80% | 1,3800 | 1,3800 | 1,3800 | 2 | ,00 |
| 13/1/2009 | 1,5300 | 1,32% | 1,3600 | 1,5300 | 1,3600 | 241 | ,00 |
| 12/1/2009 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 20 | ,00 |
| 09/1/2009 | 1,5100 | -1,31% | 1,5400 | 1,5400 | 1,3700 | 108 | ,00 |
| 08/1/2009 | 1,5300 | 6,99% | 1,5400 | 1,5400 | 1,4000 | 61 | ,00 |
| 07/1/2009 | 1,4300 | 2,14% | 1,5100 | 1,5400 | 1,3000 | 126 | ,00 |
| 05/1/2009 | 1,4000 | -7,28% | 1,2500 | 1,5000 | 1,2500 | 417 | ,00 |
| 02/1/2009 | 1,5100 | 7,09% | 1,2900 | 1,5200 | 1,2900 | 42 | ,00 |
| 31/12/2008 | 1,4100 | 5,22% | 1,3000 | 1,4400 | 1,2200 | 2.009 | ,00 |
| 30/12/2008 | 1,3400 | 3,88% | 1,1800 | 1,3800 | 1,1700 | 740 | ,00 |
| 29/12/2008 | 1,2900 | 6,61% | 1,0900 | 1,3300 | 1,0900 | 400 | ,00 |
| 24/12/2008 | 1,2100 | 4,31% | 1,0600 | 1,2400 | 1,0600 | 14 | ,00 |
| 23/12/2008 | 1,1600 | 5,45% | 1,0000 | 1,1800 | 1,0000 | 331 | ,00 |
| 22/12/2008 | 1,1000 | 0,00% | 0,9900 | 1,1800 | 0,9900 | 274 | ,00 |
| 19/12/2008 | 1,1000 | -1,79% | 1,0100 | 1,2100 | 1,0100 | 1.256 | ,00 |
| 18/12/2008 | 1,1200 | -8,20% | 1,1000 | 1,1600 | 1,1000 | 7 | ,00 |
| 17/12/2008 | 1,2200 | -11,59% | 1,2600 | 1,3300 | 1,1100 | 1.008 | ,00 |
| 16/12/2008 | 1,3800 | -0,72% | 1,2600 | 1,3900 | 1,2600 | 61 | ,00 |
| 15/12/2008 | 1,3900 | 0,72% | 1,2900 | 1,3900 | 1,2900 | 4 | ,00 |
| 12/12/2008 | 1,3800 | -4,17% | 1,3000 | 1,4200 | 1,1600 | 1.130 | ,00 |
| 11/12/2008 | 1,4400 | 0,70% | 1,2900 | 1,5400 | 1,2900 | 74 | ,00 |
| 10/12/2008 | 1,4300 | -4,67% | 1,4900 | 1,4900 | 1,3500 | 1.502 | ,00 |
| 09/12/2008 | 1,5000 | 2,04% | 1,5000 | 1,5100 | 1,3500 | 19 | ,00 |
| 08/12/2008 | 1,4700 | 0,68% | 1,5100 | 1,5200 | 1,3400 | 41 | ,00 |
| 05/12/2008 | 1,4600 | -2,01% | 1,3500 | 1,4800 | 1,3500 | 304 | ,00 |
| 04/12/2008 | 1,4900 | -6,88% | 1,7100 | 1,7100 | 1,4400 | 3.317 | ,00 |
| 03/12/2008 | 1,6000 | 0,00% | 1,4400 | 1,7300 | 1,4400 | 448 | ,00 |
| 02/12/2008 | 1,6000 | -3,61% | 1,6000 | 1,6000 | 1,6000 | 1 | ,00 |
| 01/12/2008 | 1,6600 | -1,19% | 1,6600 | 1,6600 | 1,5400 | 157 | ,00 |
| 28/11/2008 | 1,6800 | -1,75% | 1,8600 | 1,8600 | 1,5400 | 78 | ,00 |
| 27/11/2008 | 1,7100 | 3,64% | 1,7800 | 1,7800 | 1,7000 | 72 | ,00 |
| 26/11/2008 | 1,6500 | 5,10% | 1,7000 | 1,7000 | 1,5700 | 438 | ,00 |
| 25/11/2008 | 1,5700 | 7,53% | 1,5700 | 1,6000 | 1,4600 | 816 | ,00 |
| 24/11/2008 | 1,4600 | 7,35% | 1,4200 | 1,4700 | 1,3900 | 1.446 | ,00 |
| 21/11/2008 | 1,3600 | 7,09% | 1,1600 | 1,3600 | 1,1600 | 292 | ,00 |
| 20/11/2008 | 1,2700 | -1,55% | 1,1700 | 1,2700 | 1,1700 | 6 | ,00 |
| 19/11/2008 | 1,2900 | 4,03% | 1,1500 | 1,3000 | 1,1500 | 82 | ,00 |
| 18/11/2008 | 1,2400 | 8,77% | 1,0400 | 1,2500 | 1,0400 | 2.263 | ,00 |
| 17/11/2008 | 1,1400 | -8,06% | 1,1400 | 1,2600 | 1,1300 | 689 | ,00 |
| 14/11/2008 | 1,2400 | -0,80% | 1,3400 | 1,3400 | 1,2300 | 855 | ,00 |
| 13/11/2008 | 1,2500 | 4,17% | 1,1600 | 1,2500 | 1,1200 | 531 | ,00 |
| 12/11/2008 | 1,2000 | -2,44% | 1,1700 | 1,2700 | 1,1700 | 1.101 | ,00 |
| 11/11/2008 | 1,2300 | -1,60% | 1,1900 | 1,2700 | 1,1900 | 1.482 | ,00 |
| 10/11/2008 | 1,2500 | -1,57% | 1,2600 | 1,3700 | 1,1800 | 24.219 | ,00 |
| 07/11/2008 | 1,2700 | -6,62% | 1,2400 | 1,4700 | 1,2400 | 7.498 | ,00 |
| 06/11/2008 | 1,3600 | -16,05% | 1,4700 | 1,5600 | 1,3200 | 4.682 | ,00 |
| 05/11/2008 | 1,6200 | -10,00% | 1,8000 | 1,9400 | 1,4700 | 16.346 | ,00 |
| 04/11/2008 | 1,8000 | 18,42% | 1,6400 | 1,8200 | 1,6400 | 3.810 | ,00 |
| 03/11/2008 | 1,5200 | 19,69% | 1,3700 | 1,5200 | 1,3700 | 8.700 | ,00 |
| 31/10/2008 | 1,2700 | 16,51% | 1,0000 | 1,3000 | 1,0000 | 1.300 | ,00 |
| 30/10/2008 | 1,0900 | 2,83% | 1,0100 | 1,1600 | 1,0000 | 3.185 | ,00 |
| 29/10/2008 | 1,0600 | 17,78% | 0,9900 | 1,0800 | 0,8400 | 7.525 | ,00 |
| 27/10/2008 | 0,9000 | -17,43% | 1,1800 | 1,1900 | 0,8800 | 5.485 | ,00 |
| 24/10/2008 | 1,0900 | -19,85% | 1,2300 | 1,3700 | 1,0900 | 19.950 | ,00 |
| 23/10/2008 | 1,3600 | -18,07% | 1,5000 | 1,5100 | 1,3300 | 3.186 | ,00 |
| 22/10/2008 | 1,6600 | -1,19% | 1,5200 | 1,6800 | 1,3500 | 10.727 | ,00 |
| 21/10/2008 | 1,6800 | -19,62% | 1,8900 | 1,8900 | 1,6800 | 9.485 | ,00 |
| 20/10/2008 | 2,0900 | 0,48% | 1,8800 | 2,1400 | 1,8800 | 356 | ,00 |
| 17/10/2008 | 2,0800 | 0,48% | 2,1600 | 2,1600 | 1,8700 | 2.265 | ,00 |
| 16/10/2008 | 2,0700 | -2,82% | 1,9200 | 2,0800 | 1,9200 | 1.205 | ,00 |
| 15/10/2008 | 2,1300 | 0,47% | 1,9800 | 2,1500 | 1,9400 | 2.030 | ,00 |
| 14/10/2008 | 2,1200 | -7,02% | 2,2500 | 2,2500 | 2,0600 | 13.601 | ,00 |
| 13/10/2008 | 2,2800 | 4,59% | 2,2900 | 2,3700 | 2,0600 | 5.430 | ,00 |
| 10/10/2008 | 2,1800 | 1,87% | 1,9500 | 2,1800 | 1,9500 | 2 | ,00 |
| 09/10/2008 | 2,1400 | 5,42% | 2,1200 | 2,1900 | 2,0000 | 322 | ,00 |
| 08/10/2008 | 2,0300 | -16,80% | 2,4400 | 2,4400 | 1,9600 | 12.251 | ,00 |
| 07/10/2008 | 2,4400 | 6,09% | 2,1200 | 2,5000 | 2,0700 | 4.728 | ,00 |
| 06/10/2008 | 2,3000 | -8,37% | 2,2600 | 2,5900 | 2,2600 | 320 | ,00 |
| 03/10/2008 | 2,5100 | -4,56% | 2,3800 | 2,6000 | 2,3800 | 2.121 | ,00 |
| 02/10/2008 | 2,6300 | 3,54% | 2,6800 | 2,6900 | 2,5000 | 66 | ,00 |
| 01/10/2008 | 2,5400 | 6,28% | 2,1800 | 2,6100 | 2,1800 | 5.301 | ,00 |
| 30/9/2008 | 2,3900 | -8,78% | 2,3600 | 2,6600 | 2,3600 | 5.319 | ,00 |
| 29/9/2008 | 2,6200 | 0,38% | 2,4100 | 2,6600 | 2,4100 | 61 | ,00 |
| 26/9/2008 | 2,6100 | -6,12% | 2,6100 | 2,9700 | 2,6000 | 2.956 | ,00 |
| 25/9/2008 | 2,7800 | -1,07% | 2,9800 | 2,9800 | 2,5400 | 6.475 | ,00 |
| 24/9/2008 | 2,8100 | -9,94% | 2,8200 | 2,9900 | 2,5800 | 4.516 | ,00 |
| 23/9/2008 | 3,1200 | -2,50% | 2,5900 | 3,1600 | 2,5900 | 189 | ,00 |
| 22/9/2008 | 3,2000 | 7,74% | 3,2200 | 3,2200 | 2,8100 | 112 | ,00 |
| 19/9/2008 | 2,9700 | 0,00% | 2,7900 | 3,1000 | 2,6000 | 2.724 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|